S&P/TSX Composite (TSX: 0000)
14,337.77 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:42 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 11459 11518 11361 11513 240,418,924 +79.99(+0.70%)
May 30, 2012 11498 11609 11423 11433 175,997,124 -176.08(-1.52%)
May 29, 2012 11612 11688 11572 11609 157,047,973 +43.15(+0.37%)
May 28, 2012 11622 11635 11523 11566 82,644,468 -10.32(-0.09%)
May 25, 2012 11569 11588 11525 11576 155,869,242 +10.40(+0.09%)
May 24, 2012 11601 11628 11473 11566 184,820,797 +1.27(+0.01%)
May 23, 2012 11364 11567 11260 11565 194,356,608 +113.02(+0.99%)
May 22, 2012 11445 11534 11283 11452 191,021,120 +171.14(+1.52%)
May 18, 2012 11281 11281 11281 0 -50.04(-0.44%)
May 17, 2012 11370 11422 11317 11331 255,381,277 +4.60(+0.04%)
May 16, 2012 11348 11474 11298 11326 213,100,183 -16.97(-0.15%)
May 15, 2012 11495 11502 11326 11343 187,469,168 -145.48(-1.27%)
May 14, 2012 11572 11689 11485 11489 182,843,719 -206.14(-1.76%)
May 11, 2012 11681 11796 11646 11695 159,645,733 -41.50(-0.35%)
May 10, 2012 11760 11812 11683 11736 207,539,641 +61.16(+0.52%)
May 09, 2012 11588 11756 11555 11675 241,462,964 -29.73(-0.25%)
May 08, 2012 11787 11822 11610 11705 262,137,918 -155.92(-1.31%)
May 07, 2012 11805 11879 11786 11861 162,633,072 -10.57(-0.09%)
May 04, 2012 11936 11985 11824 11871 183,051,849 -143.67(-1.20%)
May 03, 2012 12224 12227 11981 12015 194,210,952 -215.22(-1.76%)
May 02, 2012 12272 12333 12178 12230 161,344,748 -102.67(-0.83%)
May 01, 2012 12326 12365 12293 12333 192,404,534 +40.10(+0.33%)
Apr 30, 2012 12204 12293 12157 12293 169,650,237 +54.94(+0.45%)
Apr 27, 2012 12158 12248 12140 12238 184,521,132 +91.90(+0.76%)
Apr 26, 2012 12085 12146 12074 12146 174,340,847 +34.79(+0.29%)
Apr 25, 2012 12057 12112 11997 12111 177,534,499 +130.96(+1.09%)
Apr 24, 2012 11997 12035 11958 11980 142,969,409 -8.85(-0.07%)
Apr 23, 2012 12025 12136 11919 11989 171,223,186 -158.33(-1.30%)
Apr 20, 2012 12198 12228 12143 12147 149,301,635 -6.41(-0.05%)
Apr 19, 2012 12148 12228 12118 12154 168,231,272 +24.80(+0.20%)
Apr 18, 2012 12111 12163 12078 12129 158,124,411 -8.05(-0.07%)
Apr 17, 2012 12066 12177 12040 12137 176,201,836 +99.35(+0.83%)
Apr 16, 2012 12076 12121 12016 12038 193,236,824 -2.80(-0.02%)
Apr 13, 2012 12181 12215 12040 12040 174,270,895 -174.26(-1.43%)
Apr 12, 2012 12036 12231 12023 12215 211,046,336 +187.89(+1.56%)
Apr 11, 2012 11971 12057 11940 12027 184,928,760 +91.47(+0.77%)
Apr 10, 2012 12012 12033 11869 11935 203,676,921 -83.21(-0.69%)
Apr 09, 2012 12047 12098 12004 12018 124,048,600 -84.61(-0.70%)
Apr 05, 2012 12148 12172 12051 12103 198,230,420 -75.55(-0.62%)
Apr 04, 2012 12191 12310 12099 12179 221,608,396 -144.95(-1.18%)
Apr 03, 2012 12465 12499 12285 12324 233,993,691 -183.45(-1.47%)
Apr 02, 2012 12381 12527 12373 12507 219,843,656 +114.88(+0.93%)
Mar 30, 2012 12392 12433 12333 12392 233,374,153 +52.82(+0.43%)
Mar 29, 2012 12380 12414 12195 12339 246,981,615 -74.50(-0.60%)
Mar 28, 2012 12471 12492 12355 12414 209,310,777 -98.18(-0.78%)
Mar 27, 2012 12595 12604 12499 12512 192,301,068 -62.75(-0.50%)
Mar 26, 2012 12536 12583 12487 12575 220,257,891 +109.13(+0.88%)
Mar 23, 2012 12377 12466 12364 12466 185,974,346 +103.85(+0.84%)
Mar 22, 2012 12355 12419 12335 12362 220,250,169 -74.68(-0.60%)
Mar 21, 2012 12427 12463 12381 12436 194,589,387 +5.79(+0.05%)
Mar 20, 2012 12422 12474 12337 12431 250,579,209 -49.00(-0.39%)
Mar 19, 2012 12495 12562 12475 12480 183,863,674 -17.26(-0.14%)
Mar 16, 2012 12467 12538 12455 12497 416,617,151 +41.14(+0.33%)
Mar 15, 2012 12377 12531 12373 12456 275,880,742 +77.92(+0.63%)
Mar 14, 2012 12519 12537 12354 12378 242,909,591 -159.79(-1.27%)
Mar 13, 2012 12424 12539 12426 12538 205,102,292 +109.68(+0.88%)
Mar 12, 2012 12493 12519 12408 12428 192,770,603 -75.61(-0.60%)
Mar 09, 2012 12476 12528 12458 12504 209,223,824 +41.69(+0.33%)
Mar 08, 2012 12431 12485 12359 12462 192,373,977 +111.77(+0.91%)
Mar 07, 2012 12311 12367 12238 12350 212,815,306 +51.53(+0.42%)
Mar 06, 2012 12407 12487 12250 12299 281,226,965 -225.32(-1.80%)
Mar 05, 2012 12630 12645 12507 12524 187,668,141 -119.87(-0.95%)
Mar 02, 2012 12714 12723 12622 12644 167,509,073 -79.64(-0.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here